TSXV:SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.61	0.61	0.55	0.58	0.58	1.75%	77,681
Mar 28, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	71,550
Mar 27, 2025	0.57	0.58	0.55	0.58	0.58	-	98,400
Mar 26, 2025	0.58	0.58	0.57	0.58	0.58	-1.69%	32,835
Mar 25, 2025	0.60	0.60	0.59	0.59	0.59	-	83,500
Mar 24, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	49,859
Mar 21, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	48,000
Mar 20, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	21,500
Mar 19, 2025	0.60	0.61	0.59	0.60	0.60	-	139,320
Mar 18, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	160,475
Mar 17, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	62,250
Mar 14, 2025	0.60	0.60	0.59	0.59	0.59	-	53,857
Mar 13, 2025	0.58	0.60	0.56	0.59	0.59	-	188,730
Mar 12, 2025	0.57	0.59	0.55	0.59	0.59	3.51%	40,842
Mar 11, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	82,368
Mar 10, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	19,494
Mar 7, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	126,300
Mar 6, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	97,937
Mar 5, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	24,891
Mar 4, 2025	0.55	0.55	0.51	0.54	0.54	-1.82%	93,900
Mar 3, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	37,300
Feb 28, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	79,600
Feb 27, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	48,155
Feb 26, 2025	0.53	0.55	0.53	0.54	0.54	-1.82%	43,309
Feb 25, 2025	0.55	0.55	0.53	0.55	0.55	-2.65%	17,100
Feb 24, 2025	0.58	0.58	0.53	0.57	0.57	-4.24%	67,700
Feb 21, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	14,800
Feb 20, 2025	0.59	0.61	0.58	0.61	0.61	-1.61%	41,902
Feb 19, 2025	0.62	0.64	0.59	0.62	0.62	-	46,219
Feb 18, 2025	0.59	0.62	0.59	0.62	0.62	6.90%	77,867
Feb 14, 2025	0.58	0.63	0.58	0.58	0.58	-3.33%	159,950
Feb 13, 2025	0.61	0.61	0.57	0.60	0.60	-1.64%	124,065
Feb 12, 2025	0.58	0.61	0.58	0.61	0.61	1.67%	102,330
Feb 11, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	16,900
Feb 10, 2025	0.62	0.63	0.61	0.63	0.63	5.00%	108,796
Feb 7, 2025	0.56	0.62	0.56	0.60	0.60	7.14%	155,425
Feb 6, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	114,070
Feb 5, 2025	0.55	0.60	0.55	0.60	0.60	7.14%	127,396
Feb 4, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	192,960
Feb 3, 2025	0.52	0.54	0.52	0.53	0.53	-	108,957
Jan 31, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	83,400
Jan 30, 2025	0.54	0.57	0.54	0.55	0.55	3.77%	65,671
Jan 29, 2025	0.56	0.56	0.52	0.53	0.53	-5.36%	114,185
Jan 28, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	64,200
Jan 27, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	28,525
Jan 24, 2025	0.52	0.56	0.52	0.55	0.55	1.85%	115,242
Jan 23, 2025	0.52	0.54	0.51	0.54	0.54	-	20,930
Jan 22, 2025	0.55	0.57	0.53	0.54	0.54	-3.57%	55,742
Jan 21, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	19,749
Jan 20, 2025	0.58	0.58	0.56	0.58	0.58	5.45%	80,200